Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BP20250912P00029500 | 29.50 | 0.00 | 0.65 | 0.02 | 1 | 0 | 178.77% | -0.16 | 0.04 | -0.23 | 0.01 | -0.00 |
| BP20250912P00030000 | 30.00 | 0.00 | 0.21 | 0.03 | 31 | 12 | 100.64% | -0.07 | 0.04 | -0.06 | 0.00 | -0.00 |
| BP20250912P00030500 | 30.50 | 0.00 | 0.21 | 0.63 | 1 | 0 | 90.71% | -0.08 | 0.05 | -0.06 | 0.00 | -0.00 |
| BP20250912P00031000 | 31.00 | 0.00 | 0.31 | 0.00 | 0 | 35 | 91.00% | -0.11 | 0.07 | -0.08 | 0.01 | -0.00 |
| BP20250912P00031500 | 31.50 | 0.00 | 0.66 | 0.00 | 0 | 32 | 91.17% | -0.15 | 0.08 | -0.11 | 0.01 | -0.00 |
| BP20250912P00032000 | 32.00 | 0.00 | 0.24 | 0.00 | 0 | 4,052 | 63.85% | -0.12 | 0.10 | -0.06 | 0.01 | -0.00 |
| BP20250912P00032500 | 32.50 | 0.01 | 0.03 | 0.01 | 10 | 3,662 | 33.69% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| BP20250912P00033000 | 33.00 | 0.04 | 0.07 | 0.05 | 225 | 709 | 29.95% | -0.09 | 0.18 | -0.02 | 0.01 | -0.00 |
| BP20250912P00033500 | 33.50 | 0.10 | 0.13 | 0.08 | 41 | 620 | 27.20% | -0.20 | 0.33 | -0.04 | 0.01 | -0.00 |
| BP20250912P00034000 | 34.00 | 0.25 | 0.28 | 0.26 | 134 | 487 | 25.26% | -0.39 | 0.49 | -0.05 | 0.01 | -0.00 |
| BP20250912P00034500 | 34.50 | 0.53 | 0.58 | 0.48 | 289 | 630 | 25.44% | -0.64 | 0.48 | -0.05 | 0.01 | -0.00 |
| BP20250912P00035000 | 35.00 | 0.51 | 1.43 | 0.86 | 15 | 195 | 26.49% | -0.83 | 0.32 | -0.04 | 0.01 | -0.00 |
| BP20250912P00035500 | 35.50 | 0.53 | 2.21 | 0.00 | 0 | 133 | 25.57% | -0.95 | 0.15 | -0.01 | 0.00 | -0.00 |
| BP20250912P00036000 | 36.00 | 1.05 | 3.10 | 0.00 | 0 | 20 | 39.70% | -0.92 | 0.13 | -0.03 | 0.00 | -0.00 |
| BP20250912P00036500 | 36.50 | 0.70 | 4.25 | 0.00 | 0 | 0 | 54.02% | -0.90 | 0.10 | -0.04 | 0.01 | -0.00 |
| BP20250912P00037000 | 37.00 | 1.61 | 3.75 | 0.00 | 0 | 0 | 52.19% | -0.95 | 0.07 | -0.02 | 0.00 | -0.00 |
| BP20250912P00037500 | 37.50 | 2.56 | 4.70 | 0.00 | 0 | 0 | 132.77% | -0.76 | 0.08 | -0.22 | 0.01 | -0.00 |
| BP20250912P00038000 | 38.00 | 3.80 | 3.95 | 4.80 | 2 | 2 | 72.34% | -0.94 | 0.05 | -0.04 | 0.00 | -0.00 |
| BP20250912P00038500 | 38.50 | 4.35 | 6.25 | 0.00 | 0 | 0 | 181.41% | -0.73 | 0.06 | -0.32 | 0.01 | -0.00 |
| BP20250912P00039000 | 39.00 | 4.85 | 6.75 | 0.00 | 0 | 0 | 194.18% | -0.74 | 0.05 | -0.33 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BP20250912C00029500 | 29.50 | 4.55 | 6.70 | 0.00 | 0 | 1 | 159.03% | 0.86 | 0.04 | -0.18 | 0.01 | 0.00 |
| BP20250912C00030000 | 30.00 | 4.05 | 5.85 | 0.00 | 0 | 3 | 91.84% | 0.95 | 0.04 | -0.04 | 0.00 | 0.00 |
| BP20250912C00030500 | 30.50 | 3.50 | 5.75 | 0.00 | 0 | 0 | 74.77% | 0.96 | 0.04 | -0.03 | 0.00 | 0.00 |
| BP20250912C00031000 | 31.00 | 2.03 | 5.20 | 0.00 | 0 | 4 | 88.62% | 0.90 | 0.07 | -0.08 | 0.01 | 0.00 |
| BP20250912C00031500 | 31.50 | 1.26 | 3.00 | 2.99 | 20 | 20 | 61.23% | 0.93 | 0.07 | -0.03 | 0.00 | 0.00 |
| BP20250912C00032000 | 32.00 | 1.32 | 2.84 | 0.00 | 0 | 21 | 50.79% | 0.93 | 0.09 | -0.03 | 0.00 | 0.00 |
| BP20250912C00032500 | 32.50 | 0.84 | 2.86 | 0.00 | 0 | 53 | 40.41% | 0.92 | 0.12 | -0.03 | 0.00 | 0.00 |
| BP20250912C00033000 | 33.00 | 1.07 | 1.42 | 1.22 | 2 | 47 | 32.76% | 0.89 | 0.19 | -0.03 | 0.01 | 0.00 |
| BP20250912C00033500 | 33.50 | 0.00 | 1.44 | 1.30 | 1 | 28 | 30.03% | 0.78 | 0.32 | -0.05 | 0.01 | 0.00 |
| BP20250912C00034000 | 34.00 | 0.36 | 0.40 | 0.47 | 152 | 520 | 26.17% | 0.61 | 0.47 | -0.06 | 0.01 | 0.00 |
| BP20250912C00034500 | 34.50 | 0.15 | 0.19 | 0.24 | 309 | 264 | 25.99% | 0.37 | 0.46 | -0.05 | 0.01 | 0.00 |
| BP20250912C00035000 | 35.00 | 0.06 | 0.09 | 0.09 | 268 | 664 | 30.36% | 0.21 | 0.30 | -0.05 | 0.01 | 0.00 |
| BP20250912C00035500 | 35.50 | 0.02 | 0.07 | 0.05 | 531 | 4,772 | 30.47% | 0.09 | 0.17 | -0.02 | 0.01 | 0.00 |
| BP20250912C00036000 | 36.00 | 0.00 | 0.04 | 0.03 | 21 | 587 | 34.74% | 0.06 | 0.10 | -0.02 | 0.00 | 0.00 |
| BP20250912C00036500 | 36.50 | 0.00 | 0.02 | 0.00 | 0 | 3,798 | 38.26% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| BP20250912C00037000 | 37.00 | 0.01 | 0.03 | 0.01 | 64 | 351 | 47.03% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| BP20250912C00037500 | 37.50 | 0.00 | 0.02 | 0.02 | 3 | 144 | 48.00% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| BP20250912C00038000 | 38.00 | 0.00 | 0.10 | 0.00 | 0 | 29 | 69.25% | 0.05 | 0.05 | -0.03 | 0.00 | 0.00 |
| BP20250912C00038500 | 38.50 | 0.00 | 1.37 | 0.00 | 0 | 0 | 148.25% | 0.21 | 0.06 | -0.22 | 0.01 | 0.00 |
| BP20250912C00039000 | 39.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 154.83% | 0.20 | 0.06 | -0.22 | 0.01 | 0.00 |
